香港恒生指数 (HSI)

HK50
🏛️ 香港 →
26,128.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23,553.79 23,590.12 23,394.77 23,397.67 675.9M
2021-12-30 23,130.45 23,248.26 22,990.24 23,112.01 1,008.4M
2021-12-29 23,253.98 23,253.98 23,008.28 23,086.54 828.4M
2021-12-28 23,282.35 23,319.44 23,099.48 23,280.56 1,433.0M
2021-12-24 23,375.99 23,383.19 23,186.57 23,223.76 622.9M
2021-12-23 23,141.79 23,264.75 23,027.15 23,193.64 1,387.9M
2021-12-22 23,221.13 23,258.71 22,979.76 23,102.33 1,230.8M
2021-12-21 22,795.57 23,100.18 22,730.08 22,971.33 1,651.2M
2021-12-20 23,079.83 23,145.30 22,665.25 22,744.86 1,681.6M
2021-12-17 23,463.78 23,463.78 23,158.70 23,192.63 2,188.7M
2021-12-16 23,287.93 23,526.05 23,155.62 23,475.50 1,499.0M
2021-12-15 23,658.04 23,745.75 23,325.92 23,420.76 1,597.1M
2021-12-14 23,693.73 23,817.58 23,560.13 23,635.95 1,553.6M
2021-12-13 24,242.26 24,385.44 23,936.93 23,954.58 1,538.1M
2021-12-10 24,070.56 24,214.68 23,916.63 23,995.72 1,413.9M
2021-12-09 24,168.41 24,324.84 24,153.72 24,254.86 1,743.3M
2021-12-08 24,090.02 24,097.98 23,907.30 23,996.87 1,778.6M
2021-12-07 23,704.51 23,989.78 23,512.50 23,983.66 2,120.3M
2021-12-06 23,420.44 23,628.30 23,314.97 23,349.38 2,357.4M
2021-12-03 23,675.26 23,802.77 23,451.93 23,766.69 2,717.9M
2021-12-02 23,524.05 23,807.00 23,517.52 23,788.93 2,328.2M
2021-12-01 23,595.57 23,864.30 23,537.65 23,658.92 2,118.6M
2021-11-30 23,782.86 23,888.37 23,175.37 23,475.26 3,344.9M
2021-11-29 23,910.49 24,134.32 23,774.31 23,852.24 1,741.0M
2021-11-26 24,502.68 24,502.68 24,062.26 24,080.52 1,804.1M
2021-11-25 24,699.69 24,762.61 24,532.82 24,740.16 1,188.6M
2021-11-24 24,672.10 24,851.53 24,557.63 24,685.50 1,791.0M
2021-11-23 24,688.99 24,794.72 24,618.74 24,651.58 1,486.3M
2021-11-22 25,057.06 25,099.95 24,869.94 24,951.34 1,510.4M
2021-11-19 24,934.40 25,077.15 24,825.43 25,049.97 1,640.4M
2021-11-18 25,369.88 25,414.21 25,222.60 25,319.72 1,342.9M
2021-11-17 25,667.81 25,667.81 25,520.67 25,650.08 1,193.8M
2021-11-16 25,446.65 25,746.71 25,410.87 25,713.78 1,528.8M
2021-11-15 25,437.99 25,483.26 25,230.33 25,390.91 1,155.8M
2021-11-12 25,522.83 25,527.13 25,210.56 25,327.97 1,632.1M
2021-11-11 24,856.11 25,324.66 24,836.21 25,247.99 2,001.9M
2021-11-10 24,787.44 25,013.11 24,481.26 24,996.14 1,688.1M
2021-11-09 24,952.82 24,956.37 24,678.66 24,813.13 1,154.7M
2021-11-08 24,743.54 24,837.77 24,633.57 24,763.77 1,762.6M
2021-11-05 24,950.68 25,049.37 24,724.39 24,870.51 2,020.7M
2021-11-04 25,141.10 25,244.98 25,010.36 25,225.19 1,639.5M
2021-11-03 25,060.93 25,187.09 24,808.59 25,024.75 1,690.5M
2021-11-02 25,609.01 25,639.66 25,030.69 25,099.67 1,964.6M
2021-11-01 25,268.35 25,270.41 24,972.50 25,154.32 1,586.7M
2021-10-29 25,466.86 25,516.22 25,314.24 25,377.24 2,051.3M
2021-10-28 25,648.42 25,736.38 25,473.16 25,555.73 2,021.1M
2021-10-27 25,795.17 25,795.17 25,555.17 25,628.74 1,620.8M
2021-10-26 26,234.94 26,234.94 25,905.08 26,038.27 1,533.5M
2021-10-25 26,020.78 26,212.90 25,929.67 26,132.03 1,455.2M
2021-10-22 26,114.84 26,195.29 25,976.03 26,126.93 1,699.6M
2021-10-21 26,141.85 26,229.80 25,840.59 26,017.53 2,085.1M
2021-10-20 26,074.20 26,214.63 25,915.62 26,136.02 1,823.6M
2021-10-19 25,471.25 25,808.62 25,458.03 25,787.21 1,671.2M
2021-10-18 25,425.32 25,425.32 25,123.25 25,409.75 1,648.0M
2021-10-15 25,187.05 25,330.96 24,929.56 25,330.96 2,345.2M
2021-10-13 24,837.76 25,035.00 24,836.76 25,020.34 0.0M
2021-10-12 24,995.95 25,188.78 24,865.80 24,962.59 1,835.3M
2021-10-11 25,161.80 25,437.16 25,161.80 25,325.09 2,114.3M
2021-10-08 25,064.80 25,064.80 24,595.58 24,837.85 2,359.0M
2021-10-07 24,339.32 24,741.28 24,310.11 24,701.73 1,764.6M
2021-10-06 24,259.20 24,259.20 23,812.35 23,966.49 1,878.7M
2021-10-05 23,771.65 24,180.08 23,681.44 24,104.15 1,717.0M
2021-10-04 24,478.68 24,478.68 23,908.05 24,036.37 1,596.3M
2021-09-30 24,494.26 24,660.68 24,346.75 24,575.64 1,580.4M
2021-09-29 24,276.71 24,694.46 24,045.99 24,663.50 2,150.2M
2021-09-28 24,323.00 24,679.46 24,232.98 24,500.39 2,457.9M
2021-09-27 24,131.42 24,509.00 24,131.42 24,208.78 2,323.6M
2021-09-24 24,487.24 24,636.64 24,095.79 24,192.16 2,014.4M
2021-09-23 24,614.14 24,827.46 24,313.68 24,510.98 2,711.9M
2021-09-21 23,867.16 24,284.87 23,771.46 24,221.54 2,079.7M
2021-09-20 24,640.43 24,640.43 23,871.84 24,099.14 2,651.6M
2021-09-17 24,589.17 24,920.76 24,424.74 24,920.76 3,102.3M
2021-09-16 25,042.03 25,045.55 24,505.21 24,667.85 2,499.8M
2021-09-15 25,310.03 25,411.91 24,990.94 25,033.21 2,420.9M
2021-09-14 25,827.70 25,900.68 25,377.83 25,502.23 2,399.0M
2021-09-13 25,885.30 25,886.90 25,570.84 25,813.81 2,315.6M
2021-09-10 25,870.71 26,205.91 25,870.71 26,205.91 2,001.3M
2021-09-09 26,076.93 26,125.09 25,624.52 25,716.00 2,090.8M
2021-09-08 26,396.11 26,560.04 26,164.79 26,320.93 1,861.3M
2021-09-07 26,207.22 26,458.88 26,135.40 26,353.63 1,842.2M
2021-09-06 25,827.17 26,176.43 25,827.17 26,163.63 1,912.5M
2021-09-03 26,022.67 26,052.81 25,811.77 25,901.99 2,549.4M
2021-09-02 26,203.52 26,359.31 25,967.98 26,090.43 2,024.3M
2021-09-01 25,871.82 26,101.95 25,694.11 26,028.29 2,181.3M
2021-08-31 25,524.23 25,878.99 25,110.72 25,878.99 2,918.1M
2021-08-30 25,406.49 25,583.59 25,219.80 25,539.54 1,995.6M
2021-08-27 25,337.55 25,641.33 25,304.62 25,407.89 1,528.0M
2021-08-26 25,673.78 25,706.62 25,255.83 25,415.69 1,834.1M
2021-08-25 25,930.05 25,982.64 25,548.47 25,693.95 1,716.4M
2021-08-24 25,428.68 25,727.92 25,361.75 25,727.92 2,052.9M
2021-08-23 25,169.45 25,458.33 25,036.99 25,109.59 2,185.0M
2021-08-20 25,241.32 25,244.75 24,581.60 24,849.72 2,855.8M
2021-08-19 25,787.84 25,832.92 25,183.67 25,316.33 2,312.9M
2021-08-18 25,800.03 26,025.14 25,708.95 25,867.01 1,756.9M
2021-08-17 26,137.90 26,258.79 25,615.38 25,745.87 2,291.3M
2021-08-16 26,365.19 26,449.71 26,046.90 26,181.46 1,648.3M
2021-08-13 26,296.19 26,521.95 26,200.24 26,391.62 1,336.2M
2021-08-12 26,623.77 26,713.24 26,385.45 26,517.82 1,655.0M
2021-08-11 26,491.74 26,822.47 26,454.45 26,660.16 2,414.4M
2021-08-10 26,456.61 26,610.95 26,138.87 26,605.62 1,735.3M
2021-08-09 25,969.23 26,527.24 25,920.85 26,283.40 1,585.1M
2021-08-06 26,262.97 26,276.87 26,002.41 26,179.40 1,559.6M
2021-08-05 26,390.01 26,569.37 26,126.37 26,204.69 1,695.6M
2021-08-04 26,161.83 26,650.82 26,009.83 26,426.55 1,776.5M
2021-08-03 26,289.06 26,289.06 25,774.62 26,194.82 2,010.0M
2021-08-02 26,054.81 26,300.55 25,743.09 26,235.80 1,768.6M
2021-07-30 26,042.84 26,151.00 25,636.89 25,961.03 2,425.1M
2021-07-29 26,221.36 26,335.36 25,857.42 26,315.32 3,272.2M
2021-07-28 25,356.74 25,520.75 24,848.43 25,473.88 3,391.8M
2021-07-27 26,011.51 26,323.61 24,748.84 25,086.43 4,657.4M
2021-07-26 26,825.73 26,878.75 26,177.40 26,192.32 2,695.2M
2021-07-23 27,740.95 27,740.95 27,222.04 27,321.98 1,182.7M
2021-07-22 27,464.28 27,759.71 27,455.43 27,723.84 1,807.2M
2021-07-21 27,339.22 27,371.50 26,971.03 27,224.58 1,672.5M
2021-07-20 27,395.83 27,532.86 27,121.49 27,259.25 2,263.4M
2021-07-19 27,786.54 27,786.54 27,397.29 27,489.78 1,874.2M
2021-07-16 27,972.56 28,218.53 27,878.53 28,004.68 1,968.8M
2021-07-15 27,801.40 28,181.21 27,741.09 27,996.27 2,081.5M
2021-07-14 27,965.39 27,965.39 27,708.71 27,787.46 1,865.7M
2021-07-13 27,694.03 28,052.32 27,612.69 27,963.41 1,995.6M
2021-07-12 27,672.70 27,741.19 27,420.35 27,515.24 2,054.2M
2021-07-09 27,131.57 27,450.79 26,861.87 27,344.54 2,500.0M
2021-07-08 27,881.50 27,921.06 27,110.62 27,153.13 2,948.6M
2021-07-07 27,777.81 27,969.41 27,703.41 27,960.62 2,040.7M
2021-07-06 28,136.63 28,151.35 27,904.53 28,072.86 1,904.2M
2021-07-05 28,098.91 28,338.79 28,042.71 28,143.50 1,827.2M
2021-07-02 28,859.02 28,859.02 28,231.73 28,310.42 2,816.2M
2021-06-30 29,107.90 29,146.28 28,827.70 28,827.95 2,051.5M
2021-06-29 29,291.89 29,291.89 28,924.61 28,994.10 2,356.5M
2021-06-28 29,366.49 29,394.69 29,209.43 29,268.30 1,512.6M
2021-06-25 29,002.67 29,305.17 28,971.60 29,288.22 2,149.4M
2021-06-24 28,865.46 28,993.37 28,782.34 28,882.46 1,723.2M
2021-06-23 28,468.24 28,893.79 28,406.61 28,817.07 2,293.4M
2021-06-22 28,575.16 28,579.00 28,299.66 28,309.76 1,980.1M
2021-06-21 28,501.64 28,590.22 28,314.93 28,489.00 2,182.7M
2021-06-18 28,586.04 28,830.85 28,532.08 28,801.27 3,761.4M
2021-06-17 28,240.88 28,558.59 28,216.09 28,558.59 1,888.0M
2021-06-16 28,609.37 28,648.64 28,403.64 28,436.84 2,053.8M
2021-06-15 28,946.44 28,946.44 28,453.48 28,638.53 2,376.5M
2021-06-11 28,864.90 28,965.15 28,743.82 28,842.13 2,038.6M
2021-06-10 28,792.02 28,954.40 28,664.94 28,738.88 1,940.1M
2021-06-09 28,771.14 28,859.58 28,687.69 28,742.63 1,807.0M
2021-06-08 28,900.52 28,979.20 28,638.31 28,781.38 1,626.9M
2021-06-07 28,985.60 29,003.99 28,615.61 28,787.28 2,573.2M
2021-06-04 28,837.95 29,023.18 28,737.97 28,918.10 3,054.6M
2021-06-03 29,365.32 29,377.90 28,902.67 28,966.03 2,241.8M
2021-06-02 29,414.64 29,490.61 29,208.73 29,297.62 1,933.2M
2021-06-01 29,159.06 29,480.16 29,036.45 29,468.00 1,832.0M
2021-05-31 29,225.46 29,225.46 28,909.52 29,151.80 2,188.6M
2021-05-28 29,219.46 29,336.13 29,033.72 29,124.41 2,591.6M
2021-05-27 28,998.39 29,157.95 28,950.72 29,113.20 3,805.0M
2021-05-26 29,056.28 29,261.86 29,027.95 29,166.01 2,518.5M
2021-05-25 28,461.50 28,929.24 28,461.50 28,910.86 2,352.1M
2021-05-24 28,417.99 28,444.36 28,195.52 28,412.26 1,719.6M
2021-05-21 28,584.34 28,584.34 28,286.92 28,458.44 1,653.2M
2021-05-20 28,413.49 28,508.24 28,293.23 28,450.29 2,465.8M
2021-05-18 28,438.03 28,617.34 28,438.03 28,593.81 2,066.0M
2021-05-17 28,130.51 28,268.39 28,074.14 28,194.09 1,857.0M
2021-05-14 27,872.69 28,064.01 27,715.88 28,027.57 1,880.8M
2021-05-13 27,920.01 28,060.93 27,718.67 27,718.67 2,167.4M
2021-05-12 28,073.92 28,231.04 27,897.47 28,231.04 2,132.3M
2021-05-11 28,286.56 28,286.56 27,910.71 28,013.81 2,383.4M
2021-05-10 28,776.99 28,842.11 28,453.14 28,595.66 2,358.8M
2021-05-07 28,721.13 28,884.03 28,530.71 28,610.65 2,205.3M
2021-05-06 28,647.97 28,753.97 28,384.12 28,637.46 2,478.8M
2021-05-05 28,427.67 28,677.36 28,325.96 28,417.98 1,720.8M
2021-05-04 28,438.15 28,577.52 28,321.34 28,557.14 1,921.1M
2021-05-03 28,659.91 28,684.83 28,256.03 28,357.54 1,726.0M
2021-04-30 29,143.43 29,154.75 28,701.69 28,724.88 2,577.6M
2021-04-29 29,268.21 29,405.12 29,162.87 29,303.26 1,838.1M
2021-04-28 28,991.94 29,071.34 28,887.33 29,071.34 2,074.1M
2021-04-27 28,895.38 29,045.11 28,793.22 28,941.54 1,834.9M
2021-04-26 29,106.45 29,238.99 28,908.65 28,952.83 1,786.4M
2021-04-23 28,798.45 29,078.75 28,748.57 29,078.75 1,901.0M
2021-04-22 28,716.98 28,848.02 28,597.00 28,755.34 1,934.9M
2021-04-21 28,702.27 28,778.36 28,506.76 28,621.92 2,202.0M
2021-04-20 28,962.80 29,220.19 28,885.55 29,135.73 2,014.2M
2021-04-19 28,960.13 29,319.76 28,806.76 29,106.15 2,020.1M
2021-04-16 28,827.17 29,079.18 28,711.11 28,969.71 2,192.4M
2021-04-15 28,872.82 28,884.57 28,530.99 28,793.14 1,901.9M
2021-04-14 28,796.55 28,979.35 28,685.06 28,900.83 1,941.5M
2021-04-13 28,557.84 28,877.15 28,452.12 28,497.25 2,062.1M
2021-04-12 28,791.97 28,791.97 28,274.27 28,453.28 1,992.3M
2021-04-09 29,152.44 29,152.44 28,604.55 28,698.80 1,897.3M
2021-04-08 28,604.12 29,054.82 28,587.11 29,008.07 2,522.3M
2021-04-07 29,101.40 29,101.40 28,598.86 28,674.80 2,223.6M
2021-04-01 28,594.55 28,938.74 28,511.65 28,938.74 2,233.0M
2021-03-31 28,802.53 28,802.53 28,332.78 28,378.35 2,703.8M
2021-03-30 28,552.77 28,694.15 28,371.23 28,577.50 2,269.8M
2021-03-29 28,317.32 28,484.66 28,132.36 28,338.30 2,847.7M
2021-03-26 28,043.65 28,415.15 28,014.29 28,336.43 2,415.4M
2021-03-25 27,628.08 28,032.01 27,505.08 27,899.61 2,595.0M
2021-03-24 28,437.49 28,457.87 27,827.05 27,918.14 2,689.1M
2021-03-23 29,008.02 29,043.18 28,376.22 28,497.38 2,049.6M
2021-03-22 28,801.09 29,139.07 28,801.09 28,885.34 2,065.8M
2021-03-19 29,158.48 29,271.40 28,737.54 28,990.94 3,814.4M
2021-03-18 29,317.61 29,596.58 29,317.61 29,405.72 2,113.7M
2021-03-17 28,992.24 29,180.01 28,780.23 29,034.12 1,901.3M
2021-03-16 29,036.82 29,118.62 28,872.40 29,027.69 2,351.6M
2021-03-15 28,923.95 29,178.99 28,612.74 28,833.76 3,096.7M
2021-03-12 29,550.37 29,550.37 28,707.35 28,739.72 3,557.2M
2021-03-11 28,909.98 29,412.42 28,893.21 29,385.61 3,604.3M
2021-03-10 29,255.37 29,255.37 28,710.91 28,907.52 2,842.8M
2021-03-09 28,665.26 29,047.13 28,326.13 28,773.23 4,377.9M
2021-03-08 29,362.59 29,386.33 28,422.27 28,540.83 4,906.9M
2021-03-05 28,667.14 29,397.27 28,513.13 29,098.29 3,996.7M
2021-03-04 29,525.48 29,597.16 29,102.10 29,236.79 2,957.9M
2021-03-03 29,249.43 29,912.00 29,183.59 29,880.42 3,228.6M
2021-03-02 29,708.39 29,765.96 28,957.31 29,095.86 2,895.8M
2021-03-01 29,457.89 29,550.75 29,195.97 29,452.57 2,629.1M
2021-02-26 29,412.13 29,579.67 28,980.21 28,980.21 4,126.4M
2021-02-25 30,174.22 30,453.12 29,833.05 30,074.17 3,663.9M
2021-02-24 30,702.65 30,792.88 29,532.68 29,718.24 4,846.3M
2021-02-23 30,189.97 30,948.47 30,126.40 30,632.64 4,605.7M
2021-02-22 31,071.61 31,071.61 30,298.58 30,319.83 4,449.9M
2021-02-19 30,483.46 30,720.15 30,099.71 30,644.73 0.0M
2021-02-18 31,183.36 31,183.36 30,570.55 30,595.27 3,687.6M
2021-02-17 30,636.37 31,168.30 30,503.46 31,084.94 3,144.0M
2021-02-16 30,675.82 30,793.48 30,497.40 30,746.66 3,269.7M
2021-02-11 29,995.28 30,184.17 29,828.62 30,173.57 1,192.1M
2021-02-10 29,796.19 30,075.50 29,732.23 30,038.72 1,998.3M
2021-02-09 29,442.50 29,527.67 29,263.98 29,476.19 1,851.0M
2021-02-08 29,629.08 29,706.08 29,293.64 29,319.47 2,196.7M
2021-02-05 29,305.09 29,495.64 29,184.09 29,288.68 2,675.3M
2021-02-04 29,093.54 29,409.00 28,775.38 29,113.50 3,032.2M
2021-02-03 29,305.41 29,312.00 28,967.01 29,307.46 2,681.4M
2021-02-02 29,378.12 29,511.00 29,198.86 29,248.70 2,739.2M
2021-02-01 28,457.85 28,982.77 28,382.26 28,892.86 2,464.3M
2021-01-29 28,826.18 28,972.06 28,259.73 28,283.71 3,196.8M
2021-01-28 28,914.85 29,191.68 28,467.01 28,550.77 2,993.5M
2021-01-27 29,556.58 29,636.63 29,194.37 29,297.53 3,809.0M
2021-01-26 29,892.85 29,965.11 29,345.74 29,391.26 4,810.7M
2021-01-25 29,677.30 30,191.16 29,673.26 30,159.01 3,066.5M
2021-01-22 29,809.23 29,862.89 29,413.52 29,447.85 3,381.7M
2021-01-21 29,951.78 30,135.50 29,745.87 29,927.76 3,004.9M
2021-01-20 29,794.41 29,993.47 29,676.54 29,962.47 3,937.8M
2021-01-19 29,100.17 29,848.43 29,100.17 29,642.28 4,568.2M
2021-01-18 28,454.59 28,864.25 28,390.29 28,862.77 2,956.4M
2021-01-15 28,394.37 28,667.59 28,294.66 28,573.86 4,485.4M
2021-01-14 28,408.12 28,510.92 28,280.09 28,496.86 3,205.6M
2021-01-13 28,309.32 28,414.54 28,136.64 28,235.60 3,559.4M
2021-01-12 27,894.29 28,276.75 27,781.42 28,276.75 3,399.6M
2021-01-11 28,003.98 28,176.65 27,794.81 27,908.22 4,366.1M
2021-01-08 27,630.03 27,920.77 27,538.20 27,878.22 5,667.3M
2021-01-07 27,715.94 27,752.36 27,457.47 27,548.52 3,775.1M
2021-01-06 27,613.34 27,756.43 27,389.78 27,692.30 3,079.4M
2021-01-05 27,281.34 27,690.21 27,150.38 27,649.86 3,282.5M
2021-01-04 27,087.13 27,502.83 27,079.24 27,472.81 2,870.4M